Spot 1015.55
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 194.25 | 207.20 | 200.72 | +0.97 | 70.9% | 815 | 70.9% | -0.03 | 0.34 | 0.28 | 0.40 | — |
| — | 180.35 | 192.25 | 186.30 | +0.97 | 67.4% | 830 | 67.4% | -0.03 | 0.42 | 0.37 | 0.48 | — |
| — | 171.50 | 181.20 | 176.35 | +0.96 | 65.1% | 840 | 65.1% | -0.04 | 0.52 | 0.45 | 0.59 | — |
| — | 154.55 | 167.65 | 161.10 | +0.95 | 61.8% | 855 | 61.8% | -0.05 | 0.64 | 0.56 | 0.71 | — |
| — | 144.65 | 158.30 | 151.47 | +0.93 | 59.7% | 865 | 59.7% | -0.07 | 0.73 | 0.65 | 0.82 | — |
| — | 135.55 | 145.30 | 140.43 | +0.92 | 57.8% | 875 | 57.8% | -0.08 | 0.93 | 0.84 | 1.01 | — |
| — | 125.10 | 139.35 | 132.22 | +0.90 | 56.1% | 885 | 56.1% | -0.10 | 1.15 | 1.05 | 1.24 | — |
| — | 118.10 | 126.00 | 122.05 | +0.88 | 54.6% | 895 | 54.6% | -0.12 | 1.45 | 1.34 | 1.55 | — |
| — | 108.60 | 114.90 | 111.75 | +0.85 | 53.4% | 905 | 53.4% | -0.15 | 1.85 | 1.76 | 1.94 | — |
| — | 99.25 | 104.90 | 102.08 | +0.82 | 52.4% | 915 | 52.4% | -0.18 | 2.31 | 2.20 | 2.42 | — |
| — | 92.70 | 97.70 | 95.20 | — | — | 925 | — | — | 3.04 | 2.87 | 3.20 | — |
| — | 86.90 | 91.55 | 89.22 | — | — | 930 | — | — | 3.50 | 3.35 | 3.65 | — |
| — | 78.05 | 81.65 | 79.85 | — | — | 940 | — | — | 4.60 | 4.50 | 4.70 | — |
| — | 73.60 | 78.80 | 76.20 | — | — | 945 | — | — | 5.15 | 5.05 | 5.25 | — |
| — | 71.00 | 73.00 | 72.00 | — | — | 950 | — | — | 5.88 | 5.75 | 6.00 | — |
| — | 65.75 | 72.10 | 68.92 | — | — | 952.5 | — | — | 6.30 | 6.15 | 6.45 | — |
| — | 66.80 | 70.50 | 68.65 | — | — | 955 | — | — | 6.67 | 6.55 | 6.80 | — |
| — | 64.15 | 68.35 | 66.25 | — | — | 957.5 | — | — | 7.15 | 7.00 | 7.30 | — |
| — | 62.00 | 66.25 | 64.12 | — | — | 960 | — | — | 7.55 | 7.45 | 7.65 | — |
| — | 55.60 | 64.65 | 60.12 | — | — | 965 | — | — | 8.57 | 8.30 | 8.85 | — |
| — | 54.55 | 56.60 | 55.58 | — | — | 970 | 48.7% | -0.44 | 9.70 | 9.40 | 10.00 | — |
| — | 50.50 | 53.35 | 51.92 | +0.53 | 48.5% | 975 | 48.5% | -0.47 | 11.05 | 10.85 | 11.25 | — |
| — | 47.40 | 49.20 | 48.30 | — | — | 980 | — | — | 12.43 | 12.15 | 12.70 | — |
| — | 44.00 | 45.60 | 44.80 | — | — | 985 | — | — | 13.95 | 13.60 | 14.30 | — |
| — | 40.55 | 42.50 | 41.52 | — | — | 990 | — | — | 15.70 | 15.30 | 16.10 | — |
| — | 37.50 | 39.35 | 38.42 | +0.43 | 48.0% | 995 | 48.0% | -0.58 | 17.48 | 16.95 | 18.00 | — |
| — | 34.40 | 36.30 | 35.35 | +0.40 | 47.9% | 1000 | 47.9% | -0.60 | 19.50 | 19.00 | 20.00 | — |
| — | 31.45 | 33.55 | 32.50 | +0.37 | 47.9% | 1005 | 47.9% | -0.63 | 21.60 | 20.90 | 22.30 | — |
| — | 29.15 | 30.45 | 29.80 | +0.35 | 47.8% | 1010 | 47.8% | -0.65 | 23.82 | 23.40 | 24.25 | — |
| — | 26.40 | 28.05 | 27.23 | +0.33 | 47.8% | 1015 | 47.8% | -0.67 | 26.32 | 25.85 | 26.80 | — |
| — | 25.45 | 26.65 | 26.05 | +0.32 | 47.8% | 1017.5 | 47.8% | -0.69 | 27.60 | 27.10 | 28.10 | — |
| — | 24.50 | 25.75 | 25.12 | +0.30 | 47.8% | 1020 | 47.8% | -0.70 | 29.00 | 28.25 | 29.75 | — |
| — | 22.80 | 24.70 | 23.75 | +0.29 | 47.8% | 1022.5 | 47.8% | -0.71 | 30.35 | 29.20 | 31.50 | — |
| — | 22.00 | 23.20 | 22.60 | +0.28 | 47.8% | 1025 | 47.8% | -0.72 | 31.77 | 30.85 | 32.70 | — |
| — | 21.30 | 21.90 | 21.60 | +0.27 | 47.8% | 1027.5 | 47.8% | -0.73 | 33.10 | 32.30 | 33.90 | — |
| — | 19.75 | 21.40 | 20.57 | +0.26 | 47.9% | 1030 | 47.9% | -0.74 | 34.70 | 33.80 | 35.60 | — |
| — | 18.85 | 20.10 | 19.48 | +0.25 | 47.9% | 1032.5 | 47.9% | -0.75 | 36.23 | 35.10 | 37.35 | — |
| — | 18.05 | 19.25 | 18.65 | +0.24 | 47.9% | 1035 | 47.9% | -0.76 | 36.83 | 34.75 | 38.90 | — |
| — | 17.65 | 18.35 | 18.00 | +0.23 | 47.9% | 1037.5 | 47.9% | -0.77 | 39.20 | 38.20 | 40.20 | — |
| — | 16.50 | 17.05 | 16.77 | +0.22 | 48.0% | 1040 | 48.0% | -0.78 | 41.05 | 40.05 | 42.05 | — |
| — | 14.50 | 15.90 | 15.20 | +0.21 | 48.1% | 1045 | 48.1% | -0.80 | 44.38 | 43.20 | 45.55 | — |
| — | 13.30 | 14.15 | 13.72 | +0.19 | 48.2% | 1050 | 48.2% | -0.81 | 47.55 | 46.70 | 48.40 | — |
| — | 11.90 | 12.80 | 12.35 | +0.17 | 48.3% | 1055 | 48.3% | -0.83 | 51.48 | 50.00 | 52.95 | — |
| — | 10.80 | 11.50 | 11.15 | +0.16 | 48.4% | 1060 | 48.4% | -0.84 | 55.23 | 53.80 | 56.65 | — |
| — | 9.35 | 10.50 | 9.93 | +0.15 | 48.5% | 1065 | 48.5% | -0.85 | 59.08 | 57.40 | 60.75 | 5 |
| — | 8.80 | 9.30 | 9.05 | +0.14 | 48.7% | 1070 | 48.7% | -0.87 | 62.88 | 62.05 | 63.70 | — |
| — | 7.75 | 8.10 | 7.92 | +0.12 | 48.8% | 1075 | 48.8% | -0.88 | 67.12 | 65.50 | 68.75 | — |
| — | 6.90 | 7.25 | 7.08 | +0.11 | 49.0% | 1080 | 49.0% | -0.89 | 72.05 | 68.80 | 75.30 | — |
| — | 6.25 | 6.50 | 6.38 | +0.11 | 49.2% | 1085 | 49.2% | -0.90 | 75.88 | 72.25 | 79.50 | — |
| — | 4.85 | 5.10 | 4.97 | +0.09 | 49.6% | 1095 | 49.6% | -0.92 | 83.65 | 79.10 | 88.20 | — |
| — | 3.90 | 4.10 | 4.00 | +0.08 | 50.0% | 1105 | 50.0% | -0.93 | 94.15 | 91.10 | 97.20 | — |
| — | 3.05 | 3.20 | 3.12 | +0.06 | 50.5% | 1115 | 50.5% | -0.94 | 103.50 | 100.65 | 106.35 | — |
| — | 2.44 | 2.59 | 2.52 | +0.05 | 51.1% | 1125 | 51.1% | -0.95 | 112.25 | 107.60 | 116.90 | — |
| — | 1.93 | 2.06 | 2.00 | +0.04 | 51.7% | 1135 | 51.7% | -0.96 | 121.83 | 117.50 | 126.15 | — |
| — | 1.55 | 1.66 | 1.60 | +0.04 | 52.3% | 1145 | 52.3% | -0.97 | 132.38 | 126.40 | 138.35 | — |
| — | 1.05 | 1.27 | 1.16 | +0.03 | 53.4% | 1160 | 53.4% | -0.98 | 146.97 | 140.50 | 153.45 | — |
| — | 0.94 | 1.00 | 0.97 | +0.02 | 54.2% | 1170 | 54.2% | -0.98 | 156.43 | 150.25 | 162.60 | — |
| — | 0.64 | 0.81 | 0.72 | +0.02 | 55.3% | 1185 | 55.3% | -0.99 | 171.53 | 165.15 | 177.90 | — |
| — | 0.51 | 0.61 | 0.56 | +0.02 | 56.6% | 1200 | 56.6% | -0.99 | 186.35 | 180.00 | 192.70 | — |
| — | 0.34 | 0.48 | 0.41 | +0.01 | 57.9% | 1215 | 57.9% | -0.99 | 201.35 | 195.00 | 207.70 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.